Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018C00002500 | 2024-04-12 12:25PM EDT | 2.50 | 2.10 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX241018C00003000 | 2024-02-28 12:20PM EDT | 3.00 | 1.58 | 0.62 | 2.48 | 0.00 | - | 1 | 2 | 0.00% |
| NVAX241018C00003500 | 2024-05-13 11:26AM EDT | 3.50 | 9.10 | 8.80 | 9.45 | 0.00 | - | 1 | 6 | 105.08% |
| NVAX241018C00004000 | 2024-05-14 10:03AM EDT | 4.00 | 10.00 | 8.30 | 8.90 | 0.00 | - | 2 | 30 | 50.00% |
| NVAX241018C00004500 | 2024-05-14 12:39PM EDT | 4.50 | 9.65 | 7.80 | 8.45 | 0.00 | - | 1 | 478 | 85.94% |
| NVAX241018C00005000 | 2024-05-14 10:22AM EDT | 5.00 | 6.50 | 7.75 | 8.00 | -2.40 | -26.97% | 1 | 44 | 89.06% |
| NVAX241018C00005500 | 2024-05-15 10:50AM EDT | 5.50 | 6.34 | 7.30 | 7.60 | -1.26 | -16.58% | 1 | 498 | 70.70% |
| NVAX241018C00007500 | 2024-05-15 10:36AM EDT | 7.50 | 5.00 | 5.75 | 6.00 | -0.90 | -15.25% | 26 | 1,456 | 85.35% |
| NVAX241018C00010000 | 2024-05-15 2:56PM EDT | 10.00 | 4.26 | 3.30 | 4.35 | -0.49 | -10.32% | 13 | 443 | 69.63% |
| NVAX241018C00012500 | 2024-05-15 10:42AM EDT | 12.50 | 3.00 | 2.88 | 3.30 | -0.40 | -11.76% | 10 | 53 | 88.04% |
| NVAX241018C00015000 | 2024-05-15 2:51PM EDT | 15.00 | 2.47 | 2.16 | 2.53 | -0.21 | -7.84% | 32 | 567 | 91.65% |
| NVAX241018C00017500 | 2024-05-15 10:04AM EDT | 17.50 | 1.45 | 1.63 | 1.93 | -1.19 | -45.08% | 24 | 48 | 93.26% |
| NVAX241018C00020000 | 2024-05-15 10:42AM EDT | 20.00 | 0.98 | 1.22 | 1.50 | -0.77 | -44.00% | 13 | 54 | 94.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018P00001500 | 2024-04-30 12:32PM EDT | 1.50 | 0.06 | 0.01 | 0.40 | 0.00 | - | 1 | 5 | 235.16% |
| NVAX241018P00002000 | 2024-05-10 9:43AM EDT | 2.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 14 | 209.77% |
| NVAX241018P00002500 | 2024-05-13 12:28PM EDT | 2.50 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 364 | 186.72% |
| NVAX241018P00003000 | 2024-05-10 3:58PM EDT | 3.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 3,501 | 145.31% |
| NVAX241018P00003500 | 2024-05-13 12:59PM EDT | 3.50 | 0.23 | 0.15 | 0.48 | 0.00 | - | 1 | 29 | 157.81% |
| NVAX241018P00004000 | 2024-05-13 3:51PM EDT | 4.00 | 0.25 | 0.15 | 0.44 | 0.00 | - | 5 | 946 | 140.04% |
| NVAX241018P00004500 | 2024-05-02 2:38PM EDT | 4.50 | 0.98 | 0.01 | 0.40 | 0.00 | - | 40 | 832 | 115.43% |
| NVAX241018P00005000 | 2024-05-15 11:41AM EDT | 5.00 | 0.30 | 0.21 | 0.46 | -0.06 | -16.67% | 5 | 1,404 | 120.12% |
| NVAX241018P00005500 | 2024-05-14 3:36PM EDT | 5.50 | 0.45 | 0.28 | 0.46 | 0.00 | - | 2 | 1,782 | 112.89% |
| NVAX241018P00007500 | 2024-05-15 10:10AM EDT | 7.50 | 1.10 | 0.72 | 0.92 | +0.05 | +4.76% | 20 | 340 | 105.86% |
| NVAX241018P00010000 | 2024-05-15 12:53PM EDT | 10.00 | 1.80 | 1.65 | 1.93 | -0.36 | -16.67% | 15 | 1,343 | 103.32% |
| NVAX241018P00012500 | 2024-05-14 10:26AM EDT | 12.50 | 3.70 | 2.96 | 3.35 | +0.32 | +9.47% | 1 | 12 | 102.78% |
| NVAX241018P00015000 | 2024-05-13 3:46PM EDT | 15.00 | 5.15 | 4.60 | 5.15 | 0.00 | - | 22 | 22 | 104.44% |
| NVAX241018P00017500 | 2024-05-13 11:15AM EDT | 17.50 | 6.55 | 6.45 | 6.95 | 0.00 | - | 30 | 30 | 102.93% |
© 2024 Yahoo. All rights reserved.